日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

岩塚製菓(2221)の株価時系列情報

岩塚製菓(2221)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 5,680 5,680 5,600 5,640 3,800
2024/03/26 5,610 5,680 5,510 5,600 3,300
2024/03/25 5,690 5,690 5,480 5,610 8,800
2024/03/22 5,280 5,390 5,270 5,390 2,500
2024/03/21 5,220 5,280 5,200 5,280 4,600
2024/03/19 5,210 5,260 5,210 5,260 1,100
2024/03/18 5,200 5,270 5,180 5,210 1,400
2024/03/15 5,180 5,200 5,140 5,200 2,700
2024/03/14 5,200 5,230 5,180 5,230 1,000
2024/03/13 5,170 5,230 5,170 5,230 800
2024/03/12 5,280 5,280 5,150 5,230 1,400
2024/03/11 5,390 5,500 5,150 5,150 7,000
2024/03/08 5,200 5,200 5,150 5,150 1,500
2024/03/07 5,130 5,200 5,100 5,180 3,000
2024/03/06 5,200 5,220 5,160 5,160 1,700
2024/03/05 5,200 5,210 5,180 5,190 1,000
2024/03/04 5,170 5,200 5,150 5,200 1,100
2024/03/01 5,170 5,170 5,160 5,170 900
2024/02/29 5,160 5,170 5,130 5,130 1,400
2024/02/28 5,170 5,200 5,160 5,160 5,200
2024/02/27 5,110 5,160 5,110 5,150 1,900
2024/02/26 5,080 5,150 5,080 5,110 1,400
2024/02/22 5,070 5,100 5,030 5,080 1,600
2024/02/21 5,080 5,100 5,080 5,080 600
2024/02/20 5,120 5,120 5,070 5,080 400
2024/02/19 5,090 5,120 5,050 5,120 1,600
2024/02/16 5,030 5,140 5,030 5,090 1,100
2024/02/15 5,020 5,070 5,020 5,050 800
2024/02/14 5,090 5,100 5,010 5,040 4,200
2024/02/13 5,120 5,120 5,100 5,110 1,400
2024/02/09 5,080 5,130 5,080 5,120 1,900
2024/02/08 5,030 5,070 5,030 5,040 800
2024/02/07 5,050 5,050 5,030 5,030 500
2024/02/06 5,030 5,060 5,030 5,060 500
2024/02/05 5,030 5,070 5,030 5,060 1,100
2024/02/02 5,030 5,030 5,020 5,020 800
2024/02/01 5,060 5,070 5,030 5,030 800
2024/01/31 5,080 5,090 5,080 5,090 500
2024/01/30 5,090 5,140 5,060 5,080 4,200
2024/01/29 5,100 5,110 5,060 5,090 1,600
2024/01/26 5,060 5,080 5,060 5,080 1,400
2024/01/25 5,000 5,050 5,000 5,050 600
2024/01/24 5,000 5,000 5,000 5,000 300
2024/01/23 5,060 5,060 5,000 5,000 1,500
2024/01/22 5,030 5,060 5,030 5,060 400
2024/01/19 5,010 5,010 5,000 5,000 400
2024/01/18 5,020 5,020 5,010 5,010 400
2024/01/17 5,040 5,060 5,030 5,060 1,100
2024/01/16 5,000 5,030 4,995 5,030 1,400
2024/01/15 5,000 5,010 5,000 5,000 800
2024/01/12 5,050 5,050 5,000 5,000 600
2024/01/11 4,990 5,040 4,970 5,040 1,200
2024/01/10 4,990 5,020 4,945 5,020 1,700
2024/01/09 5,010 5,010 4,950 4,990 1,100
2024/01/05 5,070 5,070 4,970 4,980 4,000
2024/01/04 5,160 5,160 5,050 5,050 1,800
2023/12/29 5,150 5,150 5,060 5,060 400
2023/12/28 5,060 5,150 5,060 5,120 1,800
2023/12/27 4,925 4,985 4,910 4,985 1,800
2023/12/26 4,960 4,995 4,925 4,925 800
2023/12/25 4,875 4,965 4,875 4,890 600
2023/12/22 4,880 4,890 4,855 4,875 500
2023/12/21 4,875 4,875 4,855 4,855 300
2023/12/20 4,890 4,890 4,875 4,880 1,000
2023/12/19 4,900 4,930 4,875 4,880 1,400
2023/12/18 4,900 4,940 4,880 4,900 2,100
2023/12/15 4,960 4,960 4,910 4,910 1,800
2023/12/14 4,985 4,985 4,960 4,960 800
2023/12/13 4,980 4,995 4,980 4,995 800
2023/12/12 5,000 5,000 4,965 4,995 1,400
2023/12/11 5,040 5,050 4,985 5,000 1,100
2023/12/08 5,000 5,000 4,965 4,965 700
2023/12/07 4,990 5,000 4,965 4,985 1,900
2023/12/06 4,990 4,990 4,965 4,965 200
2023/12/05 4,985 4,990 4,985 4,990 1,000
2023/12/04 4,965 4,965 4,960 4,960 800
2023/12/01 5,000 5,000 4,990 4,990 400
2023/11/30 5,000 5,000 4,990 4,990 1,000
2023/11/29 5,020 5,050 5,000 5,000 600
2023/11/28 5,000 5,020 4,970 5,020 800
2023/11/27 4,955 5,000 4,955 5,000 1,200
2023/11/24 4,950 4,990 4,950 4,955 1,000
2023/11/22 4,970 4,970 4,960 4,960 1,700
2023/11/21 5,000 5,000 4,970 4,970 1,000
2023/11/20 5,000 5,030 5,000 5,010 700
2023/11/17 5,010 5,010 5,000 5,000 1,200
2023/11/16 5,050 5,050 5,010 5,010 1,400
2023/11/15 5,120 5,120 5,070 5,070 300
2023/11/14 5,100 5,100 5,100 5,100 200
2023/11/13 5,120 5,120 5,070 5,070 800
2023/11/10 5,100 5,140 5,100 5,130 1,300
2023/11/09 5,110 5,140 5,100 5,120 700
2023/11/08 5,070 5,120 5,070 5,120 1,300
2023/11/06 5,120 5,120 5,060 5,090 800
2023/11/02 5,160 5,160 5,120 5,120 500
2023/11/01 5,070 5,170 5,020 5,170 2,300
2023/10/31 5,060 5,070 4,990 5,070 800
2023/10/30 5,020 5,090 5,020 5,060 3,600
2023/10/27 4,895 4,940 4,890 4,930 800
2023/10/26 4,880 4,890 4,880 4,890 700
2023/10/25 4,805 4,880 4,805 4,880 1,100
2023/10/24 4,850 4,850 4,805 4,805 2,300
2023/10/23 4,940 4,940 4,820 4,850 1,600
2023/10/20 4,930 4,940 4,905 4,910 900
2023/10/19 4,950 4,970 4,940 4,945 1,500
2023/10/18 5,050 5,050 4,900 4,950 2,400
2023/10/17 5,090 5,090 4,955 5,050 15,500
2023/10/16 5,090 5,140 5,090 5,090 1,300
2023/10/13 5,100 5,140 5,100 5,100 400
2023/10/12 5,120 5,130 5,070 5,130 2,300
2023/10/11 5,170 5,170 5,100 5,120 1,500
2023/10/10 5,130 5,160 5,100 5,160 800
2023/10/06 5,170 5,170 5,090 5,110 1,300
2023/10/05 5,100 5,130 5,080 5,110 500
2023/10/04 5,100 5,130 5,090 5,100 9,600
2023/10/03 5,100 5,130 5,100 5,100 1,600
2023/10/02 5,130 5,170 5,090 5,110 2,100
2023/09/29 5,280 5,280 5,070 5,140 6,700
2023/09/28 5,220 5,300 5,220 5,230 2,300
2023/09/27 5,400 5,480 5,310 5,320 5,200
2023/09/26 5,390 5,390 5,340 5,360 3,500
2023/09/25 5,330 5,390 5,330 5,360 1,400
2023/09/22 5,280 5,300 5,280 5,290 1,600
2023/09/21 5,290 5,290 5,270 5,290 1,200
2023/09/20 5,260 5,290 5,260 5,280 1,100
2023/09/19 5,250 5,270 5,220 5,260 700
2023/09/15 5,240 5,250 5,200 5,250 1,000
2023/09/14 5,190 5,240 5,190 5,240 1,900
2023/09/13 5,190 5,220 5,190 5,200 800
2023/09/12 5,190 5,190 5,190 5,190 600
2023/09/11 5,170 5,210 5,170 5,210 1,300
2023/09/08 5,190 5,230 5,180 5,200 1,000
2023/09/07 5,160 5,240 5,160 5,190 1,400
2023/09/06 5,190 5,200 5,170 5,200 1,400
2023/09/05 5,220 5,220 5,190 5,190 2,100
2023/09/04 5,190 5,240 5,190 5,200 800
2023/09/01 5,220 5,220 5,190 5,190 800
2023/08/31 5,200 5,200 5,190 5,190 500
2023/08/30 5,180 5,200 5,160 5,200 700
2023/08/29 5,160 5,200 5,160 5,200 600
2023/08/28 5,170 5,240 5,160 5,160 1,200
2023/08/25 5,190 5,200 5,170 5,170 600
2023/08/24 5,160 5,220 5,130 5,190 1,700
2023/08/23 5,110 5,170 5,110 5,170 400
2023/08/22 5,130 5,200 5,110 5,110 1,500
2023/08/21 5,100 5,160 5,100 5,160 500
2023/08/18 5,100 5,140 5,100 5,120 1,000
2023/08/17 5,100 5,100 5,090 5,100 900
2023/08/16 5,100 5,100 5,100 5,100 1,100
2023/08/15 5,100 5,120 5,090 5,100 6,600
2023/08/14 5,120 5,120 5,110 5,110 700
2023/08/10 5,120 5,150 5,100 5,120 1,200
2023/08/09 5,120 5,120 5,120 5,120 100
2023/08/08 5,110 5,150 5,110 5,120 800
2023/08/07 5,110 5,160 5,100 5,110 1,300
2023/08/04 5,150 5,150 5,110 5,110 500
2023/08/03 5,130 5,150 5,120 5,150 900
2023/08/02 5,130 5,160 5,120 5,130 700
2023/08/01 5,150 5,240 5,120 5,130 1,300
2023/07/31 5,190 5,240 5,170 5,170 1,800
2023/07/28 5,130 5,190 5,130 5,150 1,200
2023/07/27 5,100 5,200 5,100 5,130 1,700
2023/07/26 5,150 5,250 5,100 5,100 2,600
2023/07/25 5,130 5,250 5,130 5,140 1,500
2023/07/24 5,130 5,140 5,130 5,130 700
2023/07/21 5,110 5,120 5,110 5,120 300
2023/07/20 5,120 5,130 5,110 5,110 500
2023/07/19 5,100 5,120 5,100 5,120 900
2023/07/18 5,100 5,160 5,050 5,100 1,400
2023/07/14 5,100 5,110 5,050 5,100 2,300
2023/07/13 5,110 5,120 5,100 5,100 700
2023/07/12 5,120 5,160 5,110 5,110 1,200
2023/07/11 5,170 5,180 5,100 5,180 1,000
2023/07/10 5,150 5,200 5,070 5,150 1,600
2023/07/07 5,160 5,160 5,100 5,100 700
2023/07/06 5,160 5,160 5,100 5,100 1,200
2023/07/05 5,150 5,190 5,150 5,170 800
2023/07/04 5,100 5,190 5,100 5,160 1,400
2023/07/03 5,070 5,150 4,960 5,100 8,800
2023/06/30 5,040 5,170 5,040 5,170 1,100
2023/06/29 5,270 5,280 5,110 5,110 1,400
2023/06/28 5,120 5,500 5,120 5,260 10,000
2023/06/27 5,130 5,140 5,050 5,120 4,700
2023/06/26 4,915 5,140 4,915 5,130 12,200
2023/06/23 4,865 4,880 4,840 4,880 1,000
2023/06/22 4,910 4,910 4,840 4,850 1,900
2023/06/21 4,930 4,930 4,885 4,890 400
2023/06/20 4,935 4,940 4,875 4,915 1,500
2023/06/19 4,870 4,935 4,840 4,910 9,900
2023/06/16 4,835 4,870 4,820 4,870 2,000
2023/06/15 4,845 4,850 4,835 4,850 800
2023/06/14 4,855 4,855 4,850 4,850 700
2023/06/13 4,835 4,870 4,835 4,870 900
2023/06/12 4,880 4,880 4,860 4,860 600
2023/06/09 4,855 4,885 4,840 4,885 1,700
2023/06/08 4,810 4,850 4,810 4,850 3,300
2023/06/07 4,810 4,825 4,755 4,800 2,900
2023/06/06 4,800 4,820 4,800 4,810 1,200
2023/06/05 4,750 4,815 4,730 4,815 4,300
2023/06/02 4,800 4,820 4,800 4,800 1,300

このページの先頭へ